Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Integral Ad Science Holding Corp. - Common Stock (NQ:IAS)

10.27 +0.01 (+0.05%)

Streaming Delayed Price Updated: 10:46 AM EST, Nov 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2025	10.26	10.27	10.26	10.26	893,623	+0.00(+0.00%)
Nov 12, 2025	10.28	10.28	10.26	10.26	1,322,921	-0.02(-0.19%)
Nov 11, 2025	10.27	10.29	10.27	10.28	528,211	+0.01(+0.10%)
Nov 10, 2025	10.26	10.29	10.25	10.27	1,304,951	+0.02(+0.20%)
Nov 07, 2025	10.25	10.25	10.23	10.25	1,708,655	+0.01(+0.10%)
Nov 06, 2025	10.24	10.26	10.23	10.24	3,201,616	+0.01(+0.10%)
Nov 05, 2025	10.24	10.26	10.23	10.23	843,568	-0.01(-0.10%)
Nov 04, 2025	10.23	10.24	10.22	10.24	1,155,959	+0.02(+0.20%)
Nov 03, 2025	10.23	10.24	10.21	10.22	2,137,000	+0.01(+0.10%)
Oct 31, 2025	10.23	10.23	10.21	10.21	1,093,918	-0.01(-0.10%)
Oct 30, 2025	10.23	10.23	10.21	10.22	1,556,703	+0.01(+0.10%)
Oct 29, 2025	10.21	10.23	10.21	10.21	2,855,743	+0.00(+0.00%)
Oct 28, 2025	10.22	10.23	10.21	10.21	916,372	-0.01(-0.10%)
Oct 27, 2025	10.21	10.23	10.20	10.22	1,323,907	+0.03(+0.29%)
Oct 24, 2025	10.21	10.21	10.19	10.19	1,211,769	-0.01(-0.10%)
Oct 23, 2025	10.21	10.21	10.20	10.20	764,212	-0.01(-0.10%)
Oct 22, 2025	10.22	10.23	10.20	10.21	1,669,370	-0.02(-0.20%)
Oct 21, 2025	10.20	10.23	10.20	10.23	1,031,149	+0.02(+0.20%)
Oct 20, 2025	10.20	10.21	10.20	10.21	432,145	+0.02(+0.20%)
Oct 17, 2025	10.20	10.21	10.19	10.19	1,027,192	+0.00(+0.00%)
Oct 16, 2025	10.20	10.23	10.19	10.19	917,520	+0.00(+0.00%)
Oct 15, 2025	10.20	10.21	10.19	10.19	2,165,397	+0.00(+0.00%)
Oct 14, 2025	10.19	10.20	10.18	10.19	1,874,159	+0.00(+0.00%)
Oct 13, 2025	10.20	10.20	10.19	10.19	881,566	+0.01(+0.10%)
Oct 10, 2025	10.19	10.21	10.18	10.18	5,064,144	-0.01(-0.10%)
Oct 09, 2025	10.20	10.21	10.19	10.19	2,832,727	-0.01(-0.10%)
Oct 08, 2025	10.20	10.21	10.19	10.20	5,459,831	+0.01(+0.10%)
Oct 07, 2025	10.20	10.20	10.19	10.19	8,027,252	-0.01(-0.10%)
Oct 06, 2025	10.19	10.22	10.19	10.20	8,375,712	+0.00(+0.00%)
Oct 03, 2025	10.18	10.20	10.18	10.20	3,770,273	-0.01(-0.10%)
Oct 02, 2025	10.17	10.22	10.17	10.21	5,999,861	+0.03(+0.29%)
Oct 01, 2025	10.17	10.18	10.16	10.18	5,274,824	+0.01(+0.10%)
Sep 30, 2025	10.17	10.18	10.16	10.17	2,494,019	+0.01(+0.10%)
Sep 29, 2025	10.18	10.19	10.15	10.16	4,783,348	-0.06(-0.59%)
Sep 26, 2025	10.17	10.24	10.14	10.22	11,656,532	+0.05(+0.49%)
Sep 25, 2025	10.19	10.19	10.16	10.17	16,138,391	-0.02(-0.20%)
Sep 24, 2025	10.18	10.20	10.17	10.19	56,994,416	+1.73(+20.45%)
Sep 23, 2025	8.490	8.557	8.390	8.460	1,112,185	+0.01(+0.12%)
Sep 22, 2025	8.530	8.595	8.385	8.450	982,209	-0.08(-0.94%)
Sep 19, 2025	8.630	8.645	8.520	8.530	1,697,145	-0.11(-1.27%)
Sep 18, 2025	8.440	8.665	8.390	8.640	1,056,890	+0.25(+2.92%)
Sep 17, 2025	8.340	8.540	8.335	8.395	1,264,664	+0.04(+0.42%)
Sep 16, 2025	8.340	8.415	8.200	8.360	1,257,642	+0.02(+0.24%)
Sep 15, 2025	8.420	8.465	8.300	8.340	1,237,309	-0.06(-0.71%)
Sep 12, 2025	8.660	8.690	8.360	8.400	836,310	-0.29(-3.34%)
Sep 11, 2025	8.500	8.730	8.460	8.690	1,164,200	+0.23(+2.72%)
Sep 10, 2025	8.550	8.800	8.375	8.460	1,313,903	-0.09(-1.05%)
Sep 09, 2025	8.800	8.800	8.461	8.550	765,964	-0.26(-2.95%)
Sep 08, 2025	8.750	8.855	8.655	8.810	904,757	+0.09(+1.03%)
Sep 05, 2025	8.780	8.935	8.680	8.720	916,405	-0.02(-0.23%)
Sep 04, 2025	8.870	8.880	8.615	8.740	1,088,308	-0.16(-1.80%)
Sep 03, 2025	8.950	9.090	8.880	8.900	1,018,594	-0.06(-0.67%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Integral Ad Science Holding Corp. - Common Stock (NQ:IAS)

Historical Prices